Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.370 | 1.430 | 1.280 | 1.380 | 104,700 | -0.01(-0.72%) |
Feb 27, 2020 | 1.350 | 1.400 | 1.310 | 1.390 | 133,239 | -0.02(-1.07%) |
Feb 26, 2020 | 1.390 | 1.411 | 1.350 | 1.405 | 12,323 | -0.03(-2.43%) |
Feb 25, 2020 | 1.450 | 1.450 | 1.350 | 1.440 | 48,975 | +0.00(+0.00%) |
Feb 24, 2020 | 1.430 | 1.440 | 1.400 | 1.440 | 11,678 | -0.02(-1.37%) |
Feb 21, 2020 | 1.438 | 1.488 | 1.438 | 1.460 | 25,000 | +0.01(+0.69%) |
Feb 20, 2020 | 1.460 | 1.488 | 1.400 | 1.450 | 44,796 | +0.00(+0.00%) |
Feb 19, 2020 | 1.590 | 1.590 | 1.420 | 1.450 | 77,158 | -0.13(-8.23%) |
Feb 18, 2020 | 1.470 | 1.660 | 1.414 | 1.580 | 152,451 | +0.12(+8.34%) |
Feb 14, 2020 | 1.450 | 1.480 | 1.410 | 1.458 | 51,800 | -0.02(-1.46%) |
Feb 13, 2020 | 1.530 | 1.575 | 1.480 | 1.480 | 84,191 | -0.02(-1.33%) |
Feb 12, 2020 | 1.650 | 1.668 | 1.480 | 1.500 | 104,050 | -0.08(-5.06%) |
Feb 11, 2020 | 1.620 | 1.650 | 1.550 | 1.580 | 112,166 | -0.06(-3.66%) |
Feb 10, 2020 | 1.650 | 1.670 | 1.590 | 1.640 | 90,928 | -0.03(-1.80%) |
Feb 07, 2020 | 1.668 | 1.670 | 1.633 | 1.670 | 45,200 | -0.01(-0.60%) |
Feb 06, 2020 | 1.700 | 1.790 | 1.570 | 1.680 | 119,934 | -0.02(-1.08%) |
Feb 05, 2020 | 1.590 | 1.790 | 1.540 | 1.698 | 86,546 | +0.13(+8.18%) |
Feb 04, 2020 | 1.540 | 1.570 | 1.514 | 1.570 | 64,979 | +0.06(+3.97%) |
Feb 03, 2020 | 1.530 | 1.530 | 1.462 | 1.510 | 22,536 | -0.02(-1.27%) |
Jan 31, 2020 | 1.400 | 1.589 | 1.400 | 1.530 | 90,700 | +0.08(+5.48%) |
Jan 30, 2020 | 1.430 | 1.470 | 1.397 | 1.450 | 24,200 | +0.02(+1.40%) |
Jan 29, 2020 | 1.470 | 1.470 | 1.180 | 1.430 | 240,598 | -0.04(-2.72%) |
Jan 28, 2020 | 1.530 | 1.530 | 1.460 | 1.470 | 18,908 | -0.06(-3.92%) |
Jan 27, 2020 | 1.550 | 1.560 | 1.500 | 1.530 | 44,470 | -0.04(-2.51%) |
Jan 24, 2020 | 1.510 | 1.600 | 1.510 | 1.569 | 24,200 | +0.03(+1.69%) |
Jan 23, 2020 | 1.540 | 1.600 | 1.480 | 1.543 | 68,351 | -0.02(-1.11%) |
Jan 22, 2020 | 1.490 | 1.600 | 1.490 | 1.561 | 49,693 | +0.07(+4.39%) |
Jan 21, 2020 | 1.640 | 1.640 | 1.430 | 1.495 | 69,302 | -0.05(-3.55%) |
Jan 17, 2020 | 1.540 | 1.570 | 1.510 | 1.550 | 60,900 | +0.03(+1.97%) |
Jan 16, 2020 | 1.480 | 1.520 | 1.480 | 1.520 | 29,461 | +0.04(+2.61%) |
Jan 15, 2020 | 1.440 | 1.500 | 1.440 | 1.481 | 21,157 | +0.03(+1.84%) |
Jan 14, 2020 | 1.450 | 1.470 | 1.440 | 1.455 | 24,799 | +0.01(+1.01%) |
Jan 13, 2020 | 1.470 | 1.470 | 1.440 | 1.440 | 11,140 | +0.00(+0.00%) |
Jan 10, 2020 | 1.450 | 1.458 | 1.430 | 1.440 | 17,100 | -0.01(-0.69%) |
Jan 09, 2020 | 1.440 | 1.470 | 1.430 | 1.450 | 39,126 | -0.04(-2.46%) |
Jan 08, 2020 | 1.480 | 1.510 | 1.470 | 1.487 | 13,526 | -0.01(-0.89%) |
Jan 07, 2020 | 1.470 | 1.550 | 1.420 | 1.500 | 39,553 | +0.03(+1.87%) |
Jan 06, 2020 | 1.480 | 1.490 | 1.472 | 1.472 | 22,505 | -0.03(-1.68%) |
Jan 03, 2020 | 1.510 | 1.510 | 1.442 | 1.498 | 9,100 | +0.03(+1.88%) |
Jan 02, 2020 | 1.600 | 1.600 | 1.469 | 1.470 | 68,315 | -0.13(-8.13%) |
Dec 31, 2019 | 1.530 | 1.603 | 1.480 | 1.600 | 53,900 | +0.10(+6.84%) |
Dec 30, 2019 | 1.500 | 1.500 | 1.420 | 1.498 | 35,648 | -0.05(-3.39%) |
Dec 27, 2019 | 1.510 | 1.580 | 1.485 | 1.550 | 31,200 | -0.02(-1.27%) |
Dec 26, 2019 | 1.480 | 1.570 | 1.450 | 1.570 | 31,648 | +0.12(+8.28%) |
Dec 24, 2019 | 1.430 | 1.450 | 1.430 | 1.450 | 8,300 | +0.00(+0.35%) |
Dec 23, 2019 | 1.430 | 1.451 | 1.420 | 1.445 | 25,016 | -0.01(-0.69%) |
Dec 20, 2019 | 1.420 | 1.460 | 1.420 | 1.455 | 18,600 | +0.01(+0.34%) |
Dec 19, 2019 | 1.460 | 1.460 | 1.420 | 1.450 | 21,636 | -0.02(-1.48%) |
Dec 18, 2019 | 1.580 | 1.580 | 1.440 | 1.472 | 39,994 | -0.01(-0.45%) |
Dec 17, 2019 | 1.570 | 1.570 | 1.471 | 1.478 | 56,449 | -0.03(-2.09%) |
Dec 16, 2019 | 1.510 | 1.570 | 1.510 | 1.510 | 40,775 | -0.02(-1.30%) |
Dec 13, 2019 | 1.584 | 1.600 | 1.500 | 1.530 | 63,400 | -0.05(-3.17%) |
Dec 12, 2019 | 1.650 | 1.650 | 1.500 | 1.580 | 65,116 | -0.06(-3.66%) |
Dec 11, 2019 | 1.630 | 1.700 | 1.610 | 1.640 | 54,114 | -0.04(-2.31%) |
Dec 10, 2019 | 1.621 | 1.680 | 1.550 | 1.679 | 24,784 | +0.08(+4.92%) |
Dec 09, 2019 | 1.550 | 1.620 | 1.520 | 1.600 | 76,610 | +0.06(+3.90%) |
Dec 06, 2019 | 1.440 | 1.550 | 1.350 | 1.540 | 148,000 | +0.09(+6.22%) |
Dec 05, 2019 | 1.450 | 1.450 | 1.440 | 1.450 | 4,082 | -0.02(-1.37%) |
Dec 04, 2019 | 1.400 | 1.500 | 1.400 | 1.470 | 20,018 | +0.00(+0.00%) |
Dec 03, 2019 | 1.520 | 1.520 | 1.410 | 1.470 | 35,949 | -0.02(-1.34%) |